683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,202000,297356630,18660,18660,18660,18660,186
|
|
20240115,201900,297356630,18660,18660,18660,18660,0
|
|
20240115,201800,297356630,18660,18660,18660,18660,0
|
|
20240115,201700,297356630,18660,18660,18660,18660,0
|
|
20240115,201600,297356630,18660,18660,18660,18660,0
|
|
20240115,201500,297356630,18660,18660,18660,18660,0
|
|
20240115,201400,297356630,18660,18660,18660,18660,0
|
|
20240115,201300,297356630,18660,18660,18660,18660,0
|
|
20240115,201200,297356630,18660,18660,18660,18660,0
|
|
20240115,201100,297356630,18660,18660,18660,18660,0
|
|
20240115,201000,297356630,18660,18660,18660,18660,0
|
|
20240115,200900,297356630,18660,18660,18660,18660,0
|
|
20240115,200800,297356630,18660,18660,18660,18660,0
|
|
20240115,200700,297356630,18660,18660,18660,18660,0
|
|
20240115,200600,297356630,18660,18660,18660,18660,0
|
|
20240115,200500,297356630,18660,18660,18660,18660,0
|
|
20240115,200400,297356630,18660,18660,18660,18660,0
|
|
20240115,200300,297356630,18660,18660,18660,18660,0
|
|
20240115,200200,297356630,18660,18660,18660,18660,0
|
|
20240115,200100,297356630,18660,18660,18660,18660,0
|
|
20240115,200000,297356630,18660,18660,18660,18660,0
|
|
20240115,195900,297356630,18660,18660,18660,18660,0
|
|
20240115,195800,297356630,18660,18660,18660,18660,0
|
|
20240115,195700,297356630,18660,18660,18660,18660,0
|
|
20240115,195600,297356630,18660,18660,18660,18660,0
|
|
20240115,195500,297356630,18660,18660,18660,18660,0
|
|
20240115,195400,297356630,18660,18660,18660,18660,0
|
|
20240115,195300,297356630,18660,18660,18660,18660,0
|
|
20240115,195200,297356630,18660,18660,18660,18660,0
|
|
20240115,195100,297356630,18660,18660,18660,18660,0
|
|
20240115,195000,297356630,18660,18660,18660,18660,186
|
|
20240115,194900,297356630,18660,18660,18660,18660,0
|
|
20240115,194800,297356630,18660,18660,18660,18660,0
|
|
20240115,194700,297356630,18660,18660,18660,18660,0
|
|
20240115,194600,297356630,18660,18660,18660,18660,0
|
|
20240115,194500,297356630,18660,18660,18660,18660,0
|
|
20240115,194400,297356630,18660,18660,18660,18660,0
|
|
20240115,194300,297356630,18660,18660,18660,18660,0
|
|
20240115,194200,297356630,18660,18660,18660,18660,0
|
|
20240115,194100,297356630,18660,18660,18660,18660,0
|
|
20240115,194000,297356630,18660,18660,18660,18660,0
|
|
20240115,193900,297356630,18660,18660,18660,18660,0
|
|
20240115,193800,297356630,18660,18660,18660,18660,0
|
|
20240115,193700,297356630,18660,18660,18660,18660,0
|
|
20240115,193600,297356630,18660,18660,18660,18660,0
|
|
20240115,193500,297356630,18660,18660,18660,18660,0
|
|
20240115,193400,297356630,18660,18660,18660,18660,0
|
|
20240115,193300,297356630,18660,18660,18660,18660,0
|
|
20240115,193200,297356630,18660,18660,18660,18660,0
|
|
20240115,193100,297356630,18660,18660,18660,18660,0
|
|
20240115,193000,297356630,18660,18660,18660,18660,0
|
|
20240115,192900,297356630,18660,18660,18660,18660,0
|
|
20240115,192800,297356630,18660,18660,18660,18660,0
|
|
20240115,192700,297356630,18660,18660,18660,18660,0
|
|
20240115,192600,297356630,18660,18660,18660,18660,0
|
|
20240115,192500,297356630,18660,18660,18660,18660,0
|
|
20240115,192400,297356630,18660,18660,18660,18660,0
|
|
20240115,192300,297356630,18660,18660,18660,18660,0
|
|
20240115,192200,297356630,18660,18660,18660,18660,0
|
|
20240115,192100,297356630,18660,18660,18660,18660,0
|
|
20240115,192000,297356630,18660,18660,18660,18660,186
|
|
20240115,191900,297356630,18660,18660,18660,18660,0
|
|
20240115,191800,297356630,18660,18660,18660,18660,0
|
|
20240115,191700,297356630,18660,18660,18660,18660,0
|
|
20240115,191600,297356630,18660,18660,18660,18660,0
|
|
20240115,191500,297356630,18660,18660,18660,18660,0
|
|
20240115,191400,297356630,18660,18660,18660,18660,0
|
|
20240115,191300,297356630,18660,18660,18660,18660,0
|
|
20240115,191200,297356630,18660,18660,18660,18660,0
|
|
20240115,191100,297356630,18660,18660,18660,18660,0
|
|
20240115,191000,297356630,18660,18660,18660,18660,0
|
|
20240115,190900,297356630,18660,18660,18660,18660,0
|
|
20240115,190800,297356630,18660,18660,18660,18660,0
|
|
20240115,190700,297356630,18660,18660,18660,18660,0
|
|
20240115,190600,297356630,18660,18660,18660,18660,0
|
|
20240115,190500,297356630,18660,18660,18660,18660,0
|
|
20240115,190400,297356630,18660,18660,18660,18660,0
|
|
20240115,190300,297356630,18660,18660,18660,18660,0
|
|
20240115,190200,297356630,18660,18660,18660,18660,0
|
|
20240115,190100,297356630,18660,18660,18660,18660,0
|
|
20240115,190000,297356630,18660,18660,18660,18660,0
|
|
20240115,185900,297356630,18660,18660,18660,18660,0
|
|
20240115,185800,297356630,18660,18660,18660,18660,0
|
|
20240115,185700,297356630,18660,18660,18660,18660,0
|
|
20240115,185600,297356630,18660,18660,18660,18660,0
|
|
20240115,185500,297356630,18660,18660,18660,18660,0
|
|
20240115,185400,297356630,18660,18660,18660,18660,0
|
|
20240115,185300,297356630,18660,18660,18660,18660,0
|
|
20240115,185200,297356630,18660,18660,18660,18660,0
|
|
20240115,185100,297356630,18660,18660,18660,18660,0
|
|
20240115,185000,297356630,18660,18660,18660,18660,186
|
|
20240115,184900,297356630,18660,18660,18660,18660,0
|
|
20240115,184800,297356630,18660,18660,18660,18660,0
|
|
20240115,184700,297356630,18660,18660,18660,18660,0
|
|
20240115,184600,297356630,18660,18660,18660,18660,0
|
|
20240115,184500,297356630,18660,18660,18660,18660,0
|
|
20240115,184400,297356630,18660,18660,18660,18660,0
|
|
20240115,184300,297356630,18660,18660,18660,18660,0
|
|
20240115,184200,297356630,18660,18660,18660,18660,0
|
|
20240115,184100,297356630,18660,18660,18660,18660,0
|
|
20240115,184000,297356630,18660,18660,18660,18660,0
|
|
20240115,183900,297356630,18660,18660,18660,18660,0
|
|
20240115,183800,297356630,18660,18660,18660,18660,0
|
|
20240115,183700,297356630,18660,18660,18660,18660,0
|
|
20240115,183600,297356630,18660,18660,18660,18660,0
|
|
20240115,183500,297356630,18660,18660,18660,18660,0
|
|
20240115,183400,297356630,18660,18660,18660,18660,0
|
|
20240115,183300,297356630,18660,18660,18660,18660,0
|
|
20240115,183200,297356630,18660,18660,18660,18660,0
|
|
20240115,183100,297356630,18660,18660,18660,18660,0
|
|
20240115,183000,297356630,18660,18660,18660,18660,0
|
|
20240115,182900,297356630,18660,18660,18660,18660,0
|
|
20240115,182800,297356630,18660,18660,18660,18660,0
|
|
20240115,182700,297356630,18660,18660,18660,18660,0
|
|
20240115,182600,297356630,18660,18660,18660,18660,0
|
|
20240115,182500,297356630,18660,18660,18660,18660,0
|
|
20240115,182400,297356630,18660,18660,18660,18660,0
|
|
20240115,182300,297356630,18660,18660,18660,18660,0
|
|
20240115,182200,297356630,18660,18660,18660,18660,0
|
|
20240115,182100,297356630,18660,18660,18660,18660,0
|
|
20240115,182000,297356630,18660,18660,18660,18660,186
|
|
20240115,181900,297356630,18660,18660,18660,18660,0
|
|
20240115,181800,297356630,18660,18660,18660,18660,0
|
|
20240115,181700,297356630,18660,18660,18660,18660,0
|
|
20240115,181600,297356630,18660,18660,18660,18660,0
|
|
20240115,181500,297356630,18660,18660,18660,18660,0
|
|
20240115,181400,297356630,18660,18660,18660,18660,0
|
|
20240115,181300,297356630,18660,18660,18660,18660,0
|
|
20240115,181200,297356630,18660,18660,18660,18660,0
|
|
20240115,181100,297356630,18660,18660,18660,18660,0
|
|
20240115,181000,297356630,18660,18660,18660,18660,0
|
|
20240115,180900,297356630,18660,18660,18660,18660,0
|
|
20240115,180800,297356630,18660,18660,18660,18660,0
|
|
20240115,180700,297356630,18660,18660,18660,18660,0
|
|
20240115,180600,297356630,18660,18660,18660,18660,0
|
|
20240115,180500,297356630,18660,18660,18660,18660,0
|
|
20240115,180400,297356630,18660,18660,18660,18660,0
|
|
20240115,180300,297356630,18660,18660,18660,18660,0
|
|
20240115,180200,297356630,18660,18660,18660,18660,0
|
|
20240115,180100,297356630,18660,18660,18660,18660,0
|
|
20240115,180000,297356630,18660,18660,18660,18660,0
|
|
20240115,175900,297356630,18660,18660,18660,18660,0
|
|
20240115,175800,297356630,18660,18660,18660,18660,0
|
|
20240115,175700,297356630,18660,18660,18660,18660,0
|
|
20240115,175600,297356630,18660,18660,18660,18660,0
|
|
20240115,175500,297356630,18660,18660,18660,18660,0
|
|
20240115,175400,297356630,18660,18660,18660,18660,0
|
|
20240115,175300,297356630,18660,18660,18660,18660,0
|
|
20240115,175200,297356630,18660,18660,18660,18660,0
|
|
20240115,175100,297356630,18660,18660,18660,18660,0
|
|
20240115,175000,297356630,18660,18660,18660,18660,186
|
|
20240115,174900,297356630,18660,18660,18660,18660,0
|
|
20240115,174800,297356630,18660,18660,18660,18660,0
|
|
20240115,174700,297356630,18660,18660,18660,18660,0
|
|
20240115,174600,297356630,18660,18660,18660,18660,0
|
|
20240115,174500,297356630,18660,18660,18660,18660,0
|
|
20240115,174400,297356630,18660,18660,18660,18660,0
|
|
20240115,174300,297356630,18660,18660,18660,18660,0
|
|
20240115,174200,297356630,18660,18660,18660,18660,0
|
|
20240115,174100,297356630,18660,18660,18660,18660,0
|
|
20240115,174000,297356630,18660,18660,18660,18660,0
|
|
20240115,173900,297356630,18660,18660,18660,18660,0
|
|
20240115,173800,297356630,18660,18660,18660,18660,0
|
|
20240115,173700,297356630,18660,18660,18660,18660,0
|
|
20240115,173600,297356630,18660,18660,18660,18660,0
|
|
20240115,173500,297356630,18660,18660,18660,18660,0
|
|
20240115,173400,297356630,18660,18660,18660,18660,0
|
|
20240115,173300,297356630,18660,18660,18660,18660,0
|
|
20240115,173200,297356630,18660,18660,18660,18660,0
|
|
20240115,173100,297356630,18660,18660,18660,18660,0
|
|
20240115,173000,297356630,18660,18660,18660,18660,0
|
|
20240115,172900,297356630,18660,18660,18660,18660,0
|
|
20240115,172800,297356630,18660,18660,18660,18660,0
|
|
20240115,172700,297356630,18660,18660,18660,18660,0
|
|
20240115,172600,297356630,18660,18660,18660,18660,0
|
|
20240115,172500,297356630,18660,18660,18660,18660,0
|
|
20240115,172400,297356630,18660,18660,18660,18660,0
|
|
20240115,172300,297356630,18660,18660,18660,18660,0
|
|
20240115,172200,297356630,18660,18660,18660,18660,0
|
|
20240115,172100,297356630,18660,18660,18660,18660,0
|
|
20240115,172000,297356630,18660,18660,18660,18660,186
|
|
20240115,171900,297356630,18660,18660,18660,18660,0
|
|
20240115,171800,297356630,18660,18660,18660,18660,0
|
|
20240115,171700,297356630,18660,18660,18660,18660,0
|
|
20240115,171600,297356630,18660,18660,18660,18660,0
|
|
20240115,171500,297356630,18660,18660,18660,18660,0
|
|
20240115,171400,297356630,18660,18660,18660,18660,0
|
|
20240115,171300,297356630,18660,18660,18660,18660,0
|
|
20240115,171200,297356630,18660,18660,18660,18660,0
|
|
20240115,171100,297356630,18660,18660,18660,18660,0
|
|
20240115,171000,297356630,18660,18660,18660,18660,0
|
|
20240115,170900,297356630,18660,18660,18660,18660,0
|
|
20240115,170800,297356630,18660,18660,18660,18660,0
|
|
20240115,170700,297356630,18660,18660,18660,18660,0
|
|
20240115,170600,297356630,18660,18660,18660,18660,0
|
|
20240115,170500,297356630,18660,18660,18660,18660,0
|
|
20240115,170400,297356630,18660,18660,18660,18660,0
|
|
20240115,170300,297356630,18660,18660,18660,18660,0
|
|
20240115,170200,297356630,18660,18660,18660,18660,0
|
|
20240115,170100,297356630,18660,18660,18660,18660,0
|
|
20240115,170000,297356630,18660,18660,18660,18660,0
|
|
20240115,165900,297356630,18660,18660,18660,18660,0
|
|
20240115,165800,297356630,18660,18660,18660,18660,0
|
|
20240115,165700,297356630,18660,18660,18660,18660,0
|
|
20240115,165600,297356630,18660,18660,18660,18660,0
|
|
20240115,165500,297356630,18660,18660,18660,18660,0
|
|
20240115,165400,297356630,18660,18660,18660,18660,0
|
|
20240115,165300,297356630,18660,18660,18660,18660,0
|
|
20240115,165200,297356630,18660,18660,18660,18660,0
|
|
20240115,165100,297356630,18660,18660,18660,18660,0
|
|
20240115,165000,297356630,18660,18660,18660,18660,186
|
|
20240115,164900,297356630,18660,18660,18660,18660,0
|
|
20240115,164800,297356630,18660,18660,18660,18660,0
|
|
20240115,164700,297356630,18660,18660,18660,18660,0
|
|
20240115,164600,297356630,18660,18660,18660,18660,0
|
|
20240115,164500,297356630,18660,18660,18660,18660,0
|
|
20240115,164400,297356630,18660,18660,18660,18660,0
|
|
20240115,164300,297356630,18660,18660,18660,18660,0
|
|
20240115,164200,297356630,18660,18660,18660,18660,0
|
|
20240115,164100,297356630,18660,18660,18660,18660,0
|
|
20240115,164000,297356630,18660,18660,18660,18660,0
|
|
20240115,163900,297356630,18660,18660,18660,18660,0
|
|
20240115,163800,297356630,18660,18660,18660,18660,0
|
|
20240115,163700,297356630,18660,18660,18660,18660,0
|
|
20240115,163600,297356630,18660,18660,18660,18660,0
|
|
20240115,163500,297356630,18660,18660,18660,18660,0
|
|
20240115,163400,297356630,18660,18660,18660,18660,0
|
|
20240115,163300,297356630,18660,18660,18660,18660,0
|
|
20240115,163200,297356630,18660,18660,18660,18660,0
|
|
20240115,163100,297356630,18660,18660,18660,18660,0
|
|
20240115,163000,297356630,18660,18660,18660,18660,0
|
|
20240115,162900,297356630,18660,18660,18660,18660,0
|
|
20240115,162800,297356630,18660,18660,18660,18660,0
|
|
20240115,162700,297356630,18660,18660,18660,18660,0
|
|
20240115,162600,297356630,18660,18660,18660,18660,0
|
|
20240115,162500,297356630,18660,18660,18660,18660,0
|
|
20240115,162400,297356630,18660,18660,18660,18660,0
|
|
20240115,162300,297356630,18660,18660,18660,18660,0
|
|
20240115,162200,297356630,18660,18660,18660,18660,0
|
|
20240115,162100,297356630,18660,18660,18660,18660,0
|
|
20240115,162000,297356630,18660,18660,18660,18660,186
|
|
20240115,161900,297356630,18660,18660,18660,18660,0
|
|
20240115,161800,297356630,18660,18660,18660,18660,0
|
|
20240115,161700,297356630,18660,18660,18660,18660,0
|
|
20240115,161600,297356630,18660,18660,18660,18660,0
|
|
20240115,161500,297356630,18660,18660,18660,18660,0
|
|
20240115,161400,297356630,18660,18660,18660,18660,0
|
|
20240115,161300,297356630,18660,18660,18660,18660,0
|
|
20240115,161200,297356630,18660,18660,18660,18660,0
|
|
20240115,161100,297356630,18660,18660,18660,18660,0
|
|
20240115,161000,297356630,18660,18660,18660,18660,0
|
|
20240115,160900,297356630,18660,18660,18660,18660,0
|
|
20240115,160800,297356630,18660,18660,18660,18660,0
|
|
20240115,160700,297356630,18660,18660,18660,18660,0
|
|
20240115,160600,297356630,18660,18660,18660,18660,0
|
|
20240115,160500,297356630,18660,18660,18660,18660,0
|
|
20240115,160400,297356630,18660,18660,18660,18660,0
|
|
20240115,160300,297356630,18660,18660,18660,18660,0
|
|
20240115,160200,297356630,18660,18660,18660,18660,0
|
|
20240115,160100,297356630,18660,18660,18660,18660,0
|
|
20240115,160000,297356630,18660,18660,18660,18660,0
|
|
20240115,155900,297356630,18660,18660,18660,18660,0
|
|
20240115,155800,297356630,18660,18660,18660,18660,0
|
|
20240115,155700,297356630,18660,18660,18660,18660,0
|
|
20240115,155600,297356630,18660,18660,18660,18660,0
|
|
20240115,155500,297356630,18660,18660,18660,18660,0
|
|
20240115,155400,297356630,18660,18660,18660,18660,0
|
|
20240115,155300,297356630,18660,18660,18660,18660,0
|
|
20240115,155200,297356630,18660,18660,18660,18660,0
|
|
20240115,155100,297356630,18660,18660,18660,18660,0
|
|
20240115,155000,297356630,18660,18660,18660,18660,186
|
|
20240115,154900,297356630,18660,18660,18660,18660,0
|
|
20240115,154800,297356630,18660,18660,18660,18660,0
|
|
20240115,154700,297356630,18660,18660,18660,18660,0
|
|
20240115,154600,297356630,18660,18660,18660,18660,0
|
|
20240115,154500,297356630,18660,18660,18660,18660,0
|
|
20240115,154400,297356630,18660,18660,18660,18660,0
|
|
20240115,154300,297356630,18660,18660,18660,18660,0
|
|
20240115,154200,297356630,18660,18660,18660,18660,0
|
|
20240115,154100,297356630,18660,18660,18660,18660,0
|
|
20240115,154000,297356630,18660,18660,18660,18660,0
|
|
20240115,153900,297356630,18660,18660,18660,18660,0
|
|
20240115,153800,297356630,18660,18660,18660,18660,0
|
|
20240115,153700,297356630,18660,18660,18660,18660,0
|
|
20240115,153600,297356630,18660,18660,18660,18660,0
|
|
20240115,153500,297356630,18660,18660,18660,18660,0
|
|
20240115,153400,297356630,18660,18660,18660,18660,0
|
|
20240115,153300,297356630,18660,18660,18660,18660,0
|
|
20240115,153200,297356630,18660,18660,18660,18660,0
|
|
20240115,153100,297356630,18660,18660,18660,18660,0
|
|
20240115,153000,297356630,18660,18660,18660,18660,186
|
|
20240115,152900,293885870,18650,18650,18650,18650,0
|
|
20240115,152800,293885870,18650,18650,18650,18650,0
|
|
20240115,152700,293885870,18650,18650,18650,18650,0
|
|
20240115,152600,293885870,18650,18650,18650,18650,0
|
|
20240115,152500,293885870,18650,18650,18650,18650,0
|
|
20240115,152400,293885870,18650,18650,18650,18650,0
|
|
20240115,152300,293885870,18650,18650,18650,18650,0
|
|
20240115,152200,293885870,18650,18650,18650,18650,0
|
|
20240115,152100,293885870,18650,18650,18650,18650,0
|
|
20240115,152000,293885870,18650,18650,18650,18650,0
|
|
20240115,151900,293885870,18650,18650,18650,18650,6
|
|
20240115,151800,293773970,18650,18650,18650,18650,15
|
|
20240115,151700,293494220,18650,18650,18650,18650,268
|
|
20240115,151600,288496020,18650,18650,18650,18650,314
|
|
20240115,151500,282639920,18640,18640,18640,18640,0
|
|
20240115,151400,282639920,18640,18640,18640,18640,0
|
|
20240115,151300,282639920,18640,18640,18640,18640,113
|
|
20240115,151200,280533600,18640,18640,18640,18640,55
|
|
20240115,151100,279508400,18640,18640,18640,18640,0
|
|
20240115,151000,279508400,18640,18640,18640,18640,0
|
|
20240115,150900,279508400,18640,18640,18640,18640,0
|
|
20240115,150800,279508400,18640,18640,18640,18640,100
|
|
20240115,150700,277644400,18630,18630,18630,18630,0
|
|
20240115,150600,277644400,18630,18630,18630,18630,51
|
|
20240115,150500,276694270,18630,18630,18630,18630,13
|
|
20240115,150400,276452080,18630,18630,18630,18630,0
|
|
20240115,150300,276452080,18630,18630,18630,18630,1
|
|
20240115,150200,276433450,18630,18630,18630,18630,2
|
|
20240115,150100,276396190,18610,18610,18610,18610,0
|
|
20240115,150000,276396190,18610,18610,18610,18610,0
|
|
20240115,145900,276396190,18610,18630,18640,18610,235
|
|
20240115,145800,272016770,18630,18630,18630,18630,0
|
|
20240115,145700,272016770,18630,18630,18630,18630,100
|
|
20240115,145600,270153770,18630,18630,18630,18630,0
|
|
20240115,145500,270153770,18630,18630,18630,18630,0
|
|
20240115,145400,270153770,18630,18620,18630,18620,400
|
|
20240115,145300,262703040,18620,18620,18620,18620,65
|
|
20240115,145200,261492740,18620,18620,18620,18620,0
|
|
20240115,145100,261492740,18620,18620,18620,18620,0
|
|
20240115,145000,261492740,18620,18620,18620,18620,0
|
|
20240115,144900,261492740,18620,18620,18620,18620,68
|
|
20240115,144800,260226580,18620,18620,18620,18620,27
|
|
20240115,144700,259723840,18620,18620,18620,18620,24
|
|
20240115,144600,259276960,18620,18620,18620,18620,3
|
|
20240115,144500,259221100,18620,18620,18620,18620,0
|
|
20240115,144400,259221100,18620,18620,18620,18620,0
|
|
20240115,144300,259221100,18620,18610,18620,18610,2
|
|
20240115,144200,259183870,18610,18610,18610,18610,0
|
|
20240115,144100,259183870,18610,18610,18610,18610,0
|
|
20240115,144000,259183870,18610,18610,18610,18610,0
|
|
20240115,143900,259183870,18610,18610,18610,18610,230
|
|
20240115,143800,254903570,18620,18620,18620,18620,0
|
|
20240115,143700,254903570,18620,18620,18620,18620,0
|
|
20240115,143600,254903570,18620,18620,18620,18620,0
|
|
20240115,143500,254903570,18620,18620,18620,18620,105
|
|
20240115,143400,252948470,18630,18630,18630,18630,0
|
|
20240115,143300,252948470,18630,18640,18640,18630,23
|
|
20240115,143200,252519930,18640,18640,18640,18640,5
|
|
20240115,143100,252426730,18640,18640,18640,18640,0
|
|
20240115,143000,252426730,18640,18640,18640,18640,0
|
|
20240115,142900,252426730,18640,18640,18640,18640,6
|
|
20240115,142800,252314890,18650,18650,18650,18650,0
|
|
20240115,142700,252314890,18650,18650,18650,18650,0
|
|
20240115,142600,252314890,18650,18650,18650,18650,0
|
|
20240115,142500,252314890,18650,18650,18650,18650,0
|
|
20240115,142400,252314890,18650,18650,18650,18650,0
|
|
20240115,142300,252314890,18650,18650,18650,18650,0
|
|
20240115,142200,252314890,18650,18650,18650,18650,0
|
|
20240115,142100,252314890,18650,18650,18650,18650,1
|
|
20240115,142000,252296240,18650,18650,18650,18650,0
|
|
20240115,141900,252296240,18650,18650,18650,18650,0
|
|
20240115,141800,252296240,18650,18650,18650,18650,16
|
|
20240115,141700,251997840,18620,18620,18620,18620,0
|
|
20240115,141600,251997840,18620,18620,18620,18620,0
|
|
20240115,141500,251997840,18620,18620,18620,18620,0
|
|
20240115,141400,251997840,18620,18620,18620,18620,0
|
|
20240115,141300,251997840,18620,18630,18630,18620,164
|
|
20240115,141200,248943600,18650,18650,18650,18650,38
|
|
20240115,141100,248234900,18650,18650,18650,18650,176
|
|
20240115,141000,244952500,18650,18650,18650,18650,1
|
|
20240115,140900,244933850,18620,18620,18620,18620,9
|
|
20240115,140800,244766270,18650,18650,18650,18650,43
|
|
20240115,140700,243964320,18660,18660,18660,18660,6
|
|
20240115,140600,243852360,18650,18650,18650,18650,0
|
|
20240115,140500,243852360,18650,18650,18650,18640,303
|
|
20240115,140400,238201420,18620,18620,18620,18620,0
|
|
20240115,140300,238201420,18620,18620,18620,18620,1
|
|
20240115,140200,238182800,18610,18610,18610,18610,1
|
|
20240115,140100,238164190,18600,18600,18600,18600,100
|
|
20240115,140000,236304190,18600,18600,18600,18600,0
|
|
20240115,135900,236304190,18600,18600,18600,18600,0
|
|
20240115,135800,236304190,18600,18600,18600,18600,0
|
|
20240115,135700,236304190,18600,18600,18600,18600,0
|
|
20240115,135600,236304190,18600,18600,18600,18600,0
|
|
20240115,135500,236304190,18600,18600,18600,18600,0
|
|
20240115,135400,236304190,18600,18600,18600,18600,0
|
|
20240115,135300,236304190,18600,18600,18600,18600,0
|
|
20240115,135200,236304190,18600,18600,18600,18600,104
|
|
20240115,135100,234369790,18600,18600,18600,18600,0
|
|
20240115,135000,234369790,18600,18600,18600,18600,0
|
|
20240115,134900,234369790,18600,18600,18600,18600,5
|
|
20240115,134800,234276790,18600,18600,18600,18600,0
|
|
20240115,134700,234276790,18600,18600,18600,18600,0
|
|
20240115,134600,234276790,18600,18600,18600,18600,0
|
|
20240115,134500,234276790,18600,18600,18600,18600,0
|
|
20240115,134400,234276790,18600,18600,18600,18600,0
|
|
20240115,134300,234276790,18600,18590,18600,18590,11
|
|
20240115,134200,234072200,18590,18590,18590,18590,0
|
|
20240115,134100,234072200,18590,18590,18590,18590,24
|
|
20240115,134000,233626040,18590,18590,18590,18590,141
|
|
20240115,133900,231004850,18600,18600,18600,18600,0
|
|
20240115,133800,231004850,18600,18600,18600,18600,213
|
|
20240115,133700,227043050,18600,18600,18600,18600,600
|
|
20240115,133600,215883050,18600,18610,18610,18600,79
|
|
20240115,133500,214413360,18610,18610,18610,18610,0
|
|
20240115,133400,214413360,18610,18610,18610,18610,0
|
|
20240115,133300,214413360,18610,18610,18610,18610,0
|
|
20240115,133200,214413360,18610,18610,18610,18610,0
|
|
20240115,133100,214413360,18610,18610,18610,18610,0
|
|
20240115,133000,214413360,18610,18610,18610,18610,0
|
|
20240115,132900,214413360,18610,18620,18620,18610,366
|
|
20240115,132800,207602030,18620,18620,18620,18620,0
|
|
20240115,132700,207602030,18620,18630,18630,18620,298
|
|
20240115,132600,202051390,18670,18670,18670,18670,0
|
|
20240115,132500,202051390,18670,18670,18670,18670,0
|
|
20240115,132400,202051390,18670,18670,18670,18670,0
|
|
20240115,132300,202051390,18670,18670,18670,18670,0
|
|
20240115,132200,202051390,18670,18670,18670,18670,0
|
|
20240115,132100,202051390,18670,18670,18670,18670,0
|
|
20240115,132000,202051390,18670,18670,18670,18670,0
|
|
20240115,131900,202051390,18670,18670,18670,18670,0
|
|
20240115,131800,202051390,18670,18670,18670,18670,0
|
|
20240115,131700,202051390,18670,18670,18670,18670,0
|
|
20240115,131600,202051390,18670,18670,18670,18670,0
|
|
20240115,131500,202051390,18670,18660,18670,18660,18
|
|
20240115,131400,201715400,18660,18660,18660,18660,0
|
|
20240115,131300,201715400,18660,18660,18660,18660,0
|
|
20240115,131200,201715400,18660,18660,18660,18660,0
|
|
20240115,131100,201715400,18660,18660,18660,18660,0
|
|
20240115,131000,201715400,18660,18660,18660,18660,0
|
|
20240115,130900,201715400,18660,18660,18660,18660,0
|
|
20240115,130800,201715400,18660,18660,18660,18660,0
|
|
20240115,130700,201715400,18660,18650,18660,18650,157
|
|
20240115,130600,198786070,18660,18660,18660,18660,0
|
|
20240115,130500,198786070,18660,18660,18660,18660,0
|
|
20240115,130400,198786070,18660,18660,18660,18660,0
|
|
20240115,130300,198786070,18660,18660,18660,18660,0
|
|
20240115,130200,198786070,18660,18660,18660,18660,2
|
|
20240115,130100,198748750,18660,18660,18660,18660,0
|
|
20240115,130000,198748750,18660,18660,18660,18660,0
|
|
20240115,125900,198748750,18660,18660,18660,18660,0
|
|
20240115,125800,198748750,18660,18660,18660,18660,0
|
|
20240115,125700,198748750,18660,18660,18660,18660,0
|
|
20240115,125600,198748750,18660,18660,18660,18660,0
|
|
20240115,125500,198748750,18660,18660,18660,18660,0
|
|
20240115,125400,198748750,18660,18660,18660,18660,0
|
|
20240115,125300,198748750,18660,18660,18660,18660,0
|
|
20240115,125200,198748750,18660,18660,18660,18660,0
|
|
20240115,125100,198748750,18660,18650,18660,18650,162
|
|
20240115,125000,195727160,18640,18640,18640,18640,0
|
|
20240115,124900,195727160,18640,18640,18640,18640,100
|
|
20240115,124800,193863160,18630,18630,18630,18630,76
|
|
20240115,124700,192447280,18630,18630,18630,18630,0
|
|
20240115,124600,192447280,18630,18630,18630,18630,0
|
|
20240115,124500,192447280,18630,18630,18630,18630,0
|
|
20240115,124400,192447280,18630,18630,18630,18630,0
|
|
20240115,124300,192447280,18630,18620,18630,18620,236
|
|
20240115,124200,188051600,18590,18590,18590,18590,0
|
|
20240115,124100,188051600,18590,18590,18590,18590,0
|
|
20240115,124000,188051600,18590,18590,18590,18590,0
|
|
20240115,123900,188051600,18590,18590,18590,18590,0
|
|
20240115,123800,188051600,18590,18590,18590,18590,0
|
|
20240115,123700,188051600,18590,18590,18590,18590,0
|
|
20240115,123600,188051600,18590,18590,18590,18590,0
|
|
20240115,123500,188051600,18590,18590,18590,18590,2
|
|
20240115,123400,188014420,18580,18580,18580,18580,0
|
|
20240115,123300,188014420,18580,18580,18580,18580,0
|
|
20240115,123200,188014420,18580,18580,18580,18580,0
|
|
20240115,123100,188014420,18580,18580,18580,18580,0
|
|
20240115,123000,188014420,18580,18580,18580,18580,0
|
|
20240115,122900,188014420,18580,18580,18580,18580,0
|
|
20240115,122800,188014420,18580,18580,18580,18580,0
|
|
20240115,122700,188014420,18580,18580,18580,18580,0
|
|
20240115,122600,188014420,18580,18580,18580,18580,0
|
|
20240115,122500,188014420,18580,18580,18580,18580,0
|
|
20240115,122400,188014420,18580,18590,18590,18580,400
|
|
20240115,122300,180580240,18590,18590,18590,18590,0
|
|
20240115,122200,180580240,18590,18590,18590,18590,0
|
|
20240115,122100,180580240,18590,18590,18590,18590,0
|
|
20240115,122000,180580240,18590,18590,18590,18590,0
|
|
20240115,121900,180580240,18590,18590,18590,18590,0
|
|
20240115,121800,180580240,18590,18590,18590,18590,0
|
|
20240115,121700,180580240,18590,18590,18590,18590,50
|
|
20240115,121600,179650740,18590,18590,18590,18590,30
|
|
20240115,121500,179093040,18600,18600,18600,18600,0
|
|
20240115,121400,179093040,18600,18600,18600,18600,0
|
|
20240115,121300,179093040,18600,18600,18600,18600,24
|
|
20240115,121200,178646640,18600,18600,18600,18600,0
|
|
20240115,121100,178646640,18600,18600,18600,18600,5
|
|
20240115,121000,178553640,18600,18600,18600,18600,0
|
|
20240115,120900,178553640,18600,18600,18600,18600,0
|
|
20240115,120800,178553640,18600,18600,18600,18600,0
|
|
20240115,120700,178553640,18600,18600,18600,18600,0
|
|
20240115,120600,178553640,18600,18600,18600,18600,0
|
|
20240115,120500,178553640,18600,18600,18600,18600,0
|
|
20240115,120400,178553640,18600,18610,18610,18600,53
|
|
20240115,120300,177567830,18620,18620,18620,18620,0
|
|
20240115,120200,177567830,18620,18620,18620,18620,0
|
|
20240115,120100,177567830,18620,18620,18620,18620,0
|
|
20240115,120000,177567830,18620,18620,18620,18620,0
|
|
20240115,115900,177567830,18620,18620,18620,18620,0
|
|
20240115,115800,177567830,18620,18620,18620,18620,0
|
|
20240115,115700,177567830,18620,18620,18620,18620,0
|
|
20240115,115600,177567830,18620,18620,18620,18620,0
|
|
20240115,115500,177567830,18620,18620,18620,18620,0
|
|
20240115,115400,177567830,18620,18620,18620,18620,3
|
|
20240115,115300,177511970,18620,18620,18620,18620,8
|
|
20240115,115200,177363010,18590,18590,18590,18590,0
|
|
20240115,115100,177363010,18590,18590,18590,18590,0
|
|
20240115,115000,177363010,18590,18590,18590,18590,0
|
|
20240115,114900,177363010,18590,18590,18590,18590,0
|
|
20240115,114800,177363010,18590,18590,18590,18590,0
|
|
20240115,114700,177363010,18590,18590,18590,18590,0
|
|
20240115,114600,177363010,18590,18590,18590,18590,0
|
|
20240115,114500,177363010,18590,18590,18590,18590,0
|
|
20240115,114400,177363010,18590,18590,18590,18590,0
|
|
20240115,114300,177363010,18590,18590,18590,18590,0
|
|
20240115,114200,177363010,18590,18590,18590,18590,0
|
|
20240115,114100,177363010,18590,18590,18590,18590,2
|
|
20240115,114000,177325830,18590,18590,18590,18590,0
|
|
20240115,113900,177325830,18590,18590,18590,18590,0
|
|
20240115,113800,177325830,18590,18590,18590,18590,0
|
|
20240115,113700,177325830,18590,18590,18590,18590,0
|
|
20240115,113600,177325830,18590,18590,18590,18590,0
|
|
20240115,113500,177325830,18590,18590,18590,18590,0
|
|
20240115,113400,177325830,18590,18590,18590,18590,0
|
|
20240115,113300,177325830,18590,18590,18590,18590,0
|
|
20240115,113200,177325830,18590,18590,18590,18590,0
|
|
20240115,113100,177325830,18590,18590,18590,18590,0
|
|
20240115,113000,177325830,18590,18590,18590,18590,0
|
|
20240115,112900,177325830,18590,18590,18590,18590,561
|
|
20240115,112800,166896840,18600,18620,18620,18600,60
|
|
20240115,112700,165780810,18600,18600,18600,18600,0
|
|
20240115,112600,165780810,18600,18600,18600,18600,0
|
|
20240115,112500,165780810,18600,18600,18600,18600,0
|
|
20240115,112400,165780810,18600,18600,18600,18600,0
|
|
20240115,112300,165780810,18600,18600,18600,18600,0
|
|
20240115,112200,165780810,18600,18610,18610,18600,400
|
|
20240115,112100,158340790,18610,18610,18610,18610,100
|
|
20240115,112000,156479790,18620,18620,18620,18620,0
|
|
20240115,111900,156479790,18620,18620,18620,18620,0
|
|
20240115,111800,156479790,18620,18620,18620,18620,0
|
|
20240115,111700,156479790,18620,18620,18620,18620,0
|
|
20240115,111600,156479790,18620,18620,18620,18620,121
|
|
20240115,111500,154226770,18630,18630,18630,18630,0
|
|
20240115,111400,154226770,18630,18630,18630,18630,0
|
|
20240115,111300,154226770,18630,18630,18630,18630,1
|
|
20240115,111200,154208140,18630,18630,18630,18630,0
|
|
20240115,111100,154208140,18630,18630,18630,18630,0
|
|
20240115,111000,154208140,18630,18630,18630,18630,1
|
|
20240115,110900,154189510,18630,18630,18630,18630,0
|
|
20240115,110800,154189510,18630,18630,18630,18630,0
|
|
20240115,110700,154189510,18630,18630,18630,18630,0
|
|
20240115,110600,154189510,18630,18630,18630,18630,0
|
|
20240115,110500,154189510,18630,18630,18630,18630,0
|
|
20240115,110400,154189510,18630,18630,18630,18630,0
|
|
20240115,110300,154189510,18630,18630,18630,18630,0
|
|
20240115,110200,154189510,18630,18620,18630,18620,85
|
|
20240115,110100,152606350,18610,18610,18610,18610,0
|
|
20240115,110000,152606350,18610,18610,18610,18610,14
|
|
20240115,105900,152345810,18610,18610,18610,18610,0
|
|
20240115,105800,152345810,18610,18620,18620,18610,549
|
|
20240115,105700,142127290,18620,18620,18620,18620,0
|
|
20240115,105600,142127290,18620,18620,18620,18620,0
|
|
20240115,105500,142127290,18620,18620,18620,18620,109
|
|
20240115,105400,140097710,18630,18630,18630,18630,0
|
|
20240115,105300,140097710,18630,18630,18630,18630,0
|
|
20240115,105200,140097710,18630,18630,18630,18630,0
|
|
20240115,105100,140097710,18630,18630,18630,18630,10
|
|
20240115,105000,139911410,18630,18630,18630,18630,0
|
|
20240115,104900,139911410,18630,18630,18630,18630,0
|
|
20240115,104800,139911410,18630,18630,18630,18630,10
|
|
20240115,104700,139725110,18630,18640,18640,18630,747
|
|
20240115,104600,125804190,18650,18650,18650,18650,0
|
|
20240115,104500,125804190,18650,18650,18650,18650,75
|
|
20240115,104400,124405440,18650,18650,18650,18650,15
|
|
20240115,104300,124125690,18650,18650,18650,18650,0
|
|
20240115,104200,124125690,18650,18650,18650,18650,0
|
|
20240115,104100,124125690,18650,18650,18650,18650,0
|
|
20240115,104000,124125690,18650,18650,18650,18650,10
|
|
20240115,103900,123939190,18650,18650,18650,18650,0
|
|
20240115,103800,123939190,18650,18650,18650,18650,0
|
|
20240115,103700,123939190,18650,18650,18650,18650,0
|
|
20240115,103600,123939190,18650,18650,18650,18650,0
|
|
20240115,103500,123939190,18650,18650,18650,18650,0
|
|
20240115,103400,123939190,18650,18650,18650,18650,156
|
|
20240115,103300,121029790,18650,18650,18650,18650,46
|
|
20240115,103200,120171890,18650,18650,18650,18650,0
|
|
20240115,103100,120171890,18650,18650,18650,18650,0
|
|
20240115,103000,120171890,18650,18650,18650,18650,0
|
|
20240115,102900,120171890,18650,18670,18670,18650,615
|
|
20240115,102800,108697880,18700,18690,18700,18690,88
|
|
20240115,102700,107052980,18710,18650,18710,18650,1166
|
|
20240115,102600,85267970,18650,18640,18650,18640,7
|
|
20240115,102500,85137430,18640,18620,18640,18620,425
|
|
20240115,102400,77219550,18600,18600,18600,18600,0
|
|
20240115,102300,77219550,18600,18600,18600,18600,0
|
|
20240115,102200,77219550,18600,18590,18600,18590,95
|
|
20240115,102100,75452870,18600,18600,18600,18600,0
|
|
20240115,102000,75452870,18600,18600,18600,18600,67
|
|
20240115,101900,74206670,18600,18600,18600,18600,201
|
|
20240115,101800,70468070,18600,18600,18600,18600,6
|
|
20240115,101700,70356470,18590,18590,18590,18590,0
|
|
20240115,101600,70356470,18590,18590,18590,18590,0
|
|
20240115,101500,70356470,18590,18580,18590,18580,200
|
|
20240115,101400,66638540,18580,18580,18580,18580,0
|
|
20240115,101300,66638540,18580,18580,18580,18580,0
|
|
20240115,101200,66638540,18580,18580,18580,18580,0
|
|
20240115,101100,66638540,18580,18580,18580,18580,0
|
|
20240115,101000,66638540,18580,18580,18580,18580,0
|
|
20240115,100900,66638540,18580,18580,18580,18580,0
|
|
20240115,100800,66638540,18580,18580,18580,18580,0
|
|
20240115,100700,66638540,18580,18580,18580,18580,0
|
|
20240115,100600,66638540,18580,18580,18580,18580,0
|
|
20240115,100500,66638540,18580,18580,18580,18580,1
|
|
20240115,100400,66619960,18580,18580,18580,18580,0
|
|
20240115,100300,66619960,18580,18580,18580,18580,1
|
|
20240115,100200,66601380,18580,18570,18580,18570,401
|
|
20240115,100100,59154800,18570,18570,18570,18570,0
|
|
20240115,100000,59154800,18570,18570,18570,18570,0
|
|
20240115,095900,59154800,18570,18570,18570,18570,20
|
|
20240115,095800,58783400,18550,18550,18550,18550,0
|
|
20240115,095700,58783400,18550,18550,18550,18550,36
|
|
20240115,095600,58115600,18540,18540,18540,18540,0
|
|
20240115,095500,58115600,18540,18540,18540,18540,0
|
|
20240115,095400,58115600,18540,18540,18540,18540,0
|
|
20240115,095300,58115600,18540,18540,18540,18540,0
|
|
20240115,095200,58115600,18540,18540,18540,18540,0
|
|
20240115,095100,58115600,18540,18540,18540,18540,0
|
|
20240115,095000,58115600,18540,18540,18540,18540,0
|
|
20240115,094900,58115600,18540,18550,18550,18540,30
|
|
20240115,094800,57559170,18530,18530,18530,18530,0
|
|
20240115,094700,57559170,18530,18530,18530,18530,0
|
|
20240115,094600,57559170,18530,18530,18530,18530,0
|
|
20240115,094500,57559170,18530,18530,18530,18530,0
|
|
20240115,094400,57559170,18530,18530,18530,18530,0
|
|
20240115,094300,57559170,18530,18550,18550,18530,652
|
|
20240115,094200,45472940,18550,18550,18550,18550,0
|
|
20240115,094100,45472940,18550,18580,18580,18550,500
|
|
20240115,094000,36189880,18590,18590,18590,18590,0
|
|
20240115,093900,36189880,18590,18590,18590,18590,2
|
|
20240115,093800,36152700,18590,18590,18590,18590,11
|
|
20240115,093700,35948210,18590,18590,18590,18590,0
|
|
20240115,093600,35948210,18590,18590,18590,18590,0
|
|
20240115,093500,35948210,18590,18590,18590,18580,22
|
|
20240115,093400,35539240,18590,18590,18590,18590,22
|
|
20240115,093300,35130260,18580,18580,18580,18580,231
|
|
20240115,093200,30838280,18580,18580,18580,18580,12
|
|
20240115,093100,30615320,18570,18590,18590,18570,433
|
|
20240115,093000,22572170,18580,18580,18580,18580,0
|
|
20240115,092900,22572170,18580,18580,18580,18580,0
|
|
20240115,092800,22572170,18580,18590,18590,18580,20
|
|
20240115,092700,22200470,18570,18570,18570,18570,0
|
|
20240115,092600,22200470,18570,18570,18570,18570,0
|
|
20240115,092500,22200470,18570,18570,18570,18570,0
|
|
20240115,092400,22200470,18570,18570,18570,18570,0
|
|
20240115,092300,22200470,18570,18570,18570,18570,0
|
|
20240115,092200,22200470,18570,18590,18590,18570,105
|
|
20240115,092100,20250520,18590,18590,18590,18590,0
|
|
20240115,092000,20250520,18590,18590,18590,18590,4
|
|
20240115,091900,20176160,18580,18580,18580,18580,0
|
|
20240115,091800,20176160,18580,18580,18580,18580,0
|
|
20240115,091700,20176160,18580,18590,18590,18580,318
|
|
20240115,091600,14267620,18590,18590,18590,18590,0
|
|
20240115,091500,14267620,18590,18590,18590,18590,11
|
|
20240115,091400,14063130,18590,18590,18590,18590,10
|
|
20240115,091300,13877230,18580,18580,18580,18580,1
|
|
20240115,091200,13858650,18580,18580,18580,18580,0
|
|
20240115,091100,13858650,18580,18580,18580,18580,49
|
|
20240115,091000,12948230,18580,18580,18580,18580,0
|
|
20240115,090900,12948230,18580,18580,18580,18580,50
|
|
20240115,090800,12019230,18570,18570,18570,18570,81
|
|
20240115,090700,10515060,18570,18570,18570,18570,0
|
|
20240115,090600,10515060,18570,18570,18570,18570,0
|
|
20240115,090500,10515060,18570,18570,18570,18570,1
|
|
20240115,090400,10496490,18570,18570,18570,18570,243
|
|
20240115,090300,5983980,18580,18600,18600,18580,145
|
|
20240115,090200,3287500,18680,18680,18680,18680,5
|
|
20240115,090100,3194100,18680,18670,18680,18670,100
|
|
20240115,090000,1326280,18680,18680,18680,18680,71
|